Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Financials 2X ETF (NY: UYG )

66.69 +0.59 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 7.886 7.992 7.763 7.779 10,559,469 -0.07(-0.94%)
Feb 28, 2012 7.840 7.897 7.762 7.853 7,279,041 +0.02(+0.30%)
Feb 27, 2012 7.607 7.855 7.550 7.829 6,387,705 +0.10(+1.32%)
Feb 24, 2012 7.795 7.811 7.696 7.727 5,469,909 -0.03(-0.43%)
Feb 23, 2012 7.633 7.765 7.583 7.760 7,763,416 +0.14(+1.89%)
Feb 22, 2012 7.734 7.781 7.611 7.617 3,315,709 -0.17(-2.22%)
Feb 21, 2012 7.827 7.881 7.731 7.790 5,623,857 -0.03(-0.36%)
Feb 17, 2012 7.777 7.837 7.751 7.818 5,996,445 +0.09(+1.12%)
Feb 16, 2012 7.492 7.744 7.476 7.731 8,144,896 +0.20(+2.63%)
Feb 15, 2012 7.661 7.710 7.501 7.533 7,912,839 -0.08(-1.03%)
Feb 14, 2012 7.681 7.681 7.491 7.611 7,200,803 -0.13(-1.66%)
Feb 13, 2012 7.794 7.795 7.698 7.739 5,281,531 +0.12(+1.61%)
Feb 10, 2012 7.584 7.640 7.543 7.617 4,681,403 -0.14(-1.75%)
Feb 09, 2012 7.858 7.895 7.675 7.752 9,229,779 -0.03(-0.32%)
Feb 08, 2012 7.727 7.787 7.654 7.777 8,366,300 +0.09(+1.16%)
Feb 07, 2012 7.636 7.741 7.601 7.688 7,300,719 -0.01(-0.16%)
Feb 06, 2012 7.686 7.713 7.621 7.700 5,917,076 -0.06(-0.79%)
Feb 03, 2012 7.645 7.772 7.619 7.762 11,898,652 +0.35(+4.75%)
Feb 02, 2012 7.364 7.459 7.312 7.410 8,385,036 +0.10(+1.32%)
Feb 01, 2012 7.200 7.385 7.200 7.313 12,772,483 +0.22(+3.13%)
Jan 31, 2012 7.131 7.147 7.003 7.091 10,469,998 +0.06(+0.81%)
Jan 30, 2012 7.020 7.061 6.929 7.034 9,626,945 -0.12(-1.74%)
Jan 27, 2012 7.051 7.198 7.031 7.158 9,969,751 +0.04(+0.59%)
Jan 26, 2012 7.293 7.345 7.048 7.117 9,249,868 -0.09(-1.24%)
Jan 25, 2012 7.090 7.239 7.062 7.206 5,877,628 +0.03(+0.49%)
Jan 24, 2012 7.030 7.185 6.977 7.171 6,170,075 -0.00(-0.06%)
Jan 23, 2012 7.146 7.270 7.091 7.175 9,286,953 +0.04(+0.55%)
Jan 20, 2012 6.999 7.143 6.970 7.136 7,403,671 +0.07(+0.99%)
Jan 19, 2012 7.084 7.096 6.998 7.066 15,432,586 +0.12(+1.67%)
Jan 18, 2012 6.755 6.962 6.695 6.950 6,488,015 +0.18(+2.60%)
Jan 17, 2012 6.865 6.977 6.725 6.774 11,113,146 -0.07(-0.98%)
Jan 13, 2012 6.677 6.846 6.639 6.841 12,916,530 -0.09(-1.27%)
Jan 12, 2012 6.946 6.982 6.773 6.929 9,574,875 +0.05(+0.71%)
Jan 11, 2012 6.707 6.896 6.665 6.880 8,987,033 +0.10(+1.50%)
Jan 10, 2012 6.752 6.806 6.698 6.779 13,178,792 +0.23(+3.48%)
Jan 09, 2012 6.561 6.605 6.484 6.551 10,697,215 +0.05(+0.84%)
Jan 06, 2012 6.579 6.589 6.418 6.496 8,972,263 -0.07(-1.02%)
Jan 05, 2012 6.304 6.630 6.245 6.563 8,354,473 +0.15(+2.37%)
Jan 04, 2012 6.369 6.447 6.287 6.411 6,978,419 +0.21(+3.45%)
Dec 30, 2011 6.245 6.269 6.197 6.197 4,762,519 -0.07(-1.14%)
Dec 29, 2011 6.137 6.278 6.129 6.269 7,722,099 +0.17(+2.82%)
Dec 28, 2011 6.292 6.295 6.090 6.097 8,813,654 -0.19(-2.98%)
Dec 27, 2011 6.263 6.376 6.263 6.284 6,649,968 -0.06(-0.92%)
Dec 23, 2011 6.332 6.343 6.237 6.343 5,149,648 +0.30(+4.99%)
Dec 21, 2011 5.957 6.062 5.877 6.041 14,985,239 +0.07(+1.15%)
Dec 20, 2011 5.764 6.005 5.756 5.973 16,620,513 +0.41(+7.30%)
Dec 19, 2011 5.812 5.840 5.537 5.566 10,243,418 -0.24(-4.09%)
Dec 16, 2011 5.819 5.942 5.753 5.804 13,680,550 +0.07(+1.27%)
Dec 15, 2011 5.876 5.882 5.716 5.731 14,958,356 +0.02(+0.39%)
Dec 14, 2011 5.618 5.823 5.618 5.709 16,134,155 -0.02(-0.29%)
Dec 13, 2011 6.008 6.038 5.621 5.725 14,063,183 -0.17(-2.87%)
Dec 12, 2011 5.966 5.977 5.808 5.894 15,200,386 -0.27(-4.35%)
Dec 09, 2011 6.028 6.213 5.987 6.163 13,799,575 +0.25(+4.30%)
Dec 08, 2011 6.217 6.230 5.868 5.908 19,699,920 -0.43(-6.81%)
Dec 07, 2011 6.107 6.385 6.028 6.340 14,890,292 +0.14(+2.21%)
Dec 06, 2011 6.132 6.273 6.083 6.203 9,318,856 +0.00(+0.00%)
Dec 05, 2011 6.217 6.348 6.115 6.203 13,812,397 +0.22(+3.59%)
Dec 02, 2011 5.971 6.203 5.964 5.988 12,640,178 +0.13(+2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.